SPX261218P06150000
SPX Dec 18 2026 6150.00 Put
optionOPRA
EODOct 28, 2026
10.80USD-15.625%(-2.00)2Vol5,188OI
SPX261218P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.50 | 11.50 | 10.80 | 10.80 | -15.625% | 2 | 5,189 | 0.000% |
| 2026-10-27 | 12.80 | 12.80 | 12.80 | 12.80 | -29.282% | 12 | 5,189 | -15.625% |
| 2026-10-23 | 18.00 | 18.20 | 18.00 | 18.10 | +9.036% | 44 | 5,158 | -40.331% |
| 2026-10-22 | 14.50 | 17.70 | 14.50 | 16.60 | +41.880% | 10 | 5,162 | -34.940% |
| 2026-10-21 | 11.86 | 11.86 | 11.70 | 11.70 | -12.030% | 61 | 5,156 | -7.692% |
| 2026-10-20 | 13.62 | 13.62 | 13.30 | 13.30 | -16.875% | 5 | 5,155 | -18.797% |
| 2026-10-19 | 14.69 | 16.00 | 14.69 | 16.00 | -22.330% | 36 | 5,149 | -32.500% |
| 2026-10-16 | 22.38 | 23.00 | 20.60 | 20.60 | +52.593% | 48 | 5,125 | -47.573% |
| 2026-10-15 | 13.50 | 13.50 | 13.50 | 13.50 | -4.930% | 33 | 5,130 | -20.000% |
| 2026-10-14 | 14.20 | 14.20 | 14.20 | 14.20 | +24.561% | 30 | 5,128 | -23.944% |
| 2026-10-13 | 11.40 | 11.40 | 11.40 | 11.40 | -3.390% | 44 | 5,102 | -5.263% |
| 2026-10-12 | 11.40 | 11.80 | 11.40 | 11.80 | -2.318% | 38 | 5,130 | -8.475% |
| 2026-10-09 | 12.08 | 12.08 | 12.08 | 12.08 | -10.519% | 2 | 5,131 | -10.596% |
| 2026-10-08 | 12.52 | 13.99 | 12.52 | 13.50 | +12.500% | 311 | 5,136 | -20.000% |
| 2026-10-07 | 13.50 | 13.50 | 11.71 | 12.00 | -0.332% | 1,484 | 5,784 | -10.000% |
| 2026-10-06 | 12.14 | 12.14 | 12.04 | 12.04 | -14.610% | 4 | 5,787 | -10.299% |
| 2026-10-05 | 14.10 | 14.10 | 14.10 | 14.10 | -12.855% | 8 | 5,787 | -23.404% |
| 2026-10-02 | 16.11 | 16.20 | 16.11 | 16.18 | -12.541% | 78 | 5,787 | -33.251% |
| 2026-10-01 | 19.88 | 20.56 | 18.10 | 18.50 | +4.520% | 179 | 5,715 | -41.622% |
| 2026-09-29 | 17.70 | 17.70 | 17.70 | 17.70 | -3.804% | 1 | 5,681 | -38.983% |
| 2026-09-28 | 18.89 | 18.90 | 18.40 | 18.40 | +3.371% | 49 | 5,632 | -41.304% |
| 2026-09-25 | 18.30 | 18.30 | 17.80 | 17.80 | -8.247% | 22 | 5,611 | -39.326% |
| 2026-09-24 | 20.69 | 20.82 | 19.30 | 19.40 | +18.005% | 183 | 5,654 | -44.330% |
| 2026-09-22 | 17.40 | 17.60 | 16.40 | 16.44 | -10.164% | 105 | 5,680 | -34.307% |
| 2026-09-21 | 19.20 | 19.27 | 18.30 | 18.30 | -18.304% | 120 | 5,701 | -40.984% |
| 2026-09-18 | 23.17 | 23.70 | 22.40 | 22.40 | -2.609% | 137 | 5,625 | -51.786% |
| 2026-09-17 | 23.90 | 24.40 | 23.00 | 23.00 | -20.962% | 60 | 5,629 | -53.043% |
| 2026-09-16 | 26.10 | 31.10 | 26.10 | 29.10 | +2.105% | 41 | 5,592 | -62.887% |
| 2026-09-15 | 28.80 | 28.80 | 28.50 | 28.50 | +3.261% | 21 | 5,581 | -62.105% |
| 2026-09-14 | 29.60 | 29.60 | 27.10 | 27.60 | +8.066% | 15 | 5,594 | -60.870% |
| 2026-09-11 | 26.70 | 26.70 | 25.54 | 25.54 | -19.937% | 11 | 5,593 | -57.713% |
| 2026-09-10 | 31.90 | 32.10 | 31.90 | 31.90 | +14.748% | 7 | 5,571 | -66.144% |
| 2026-09-09 | 27.30 | 27.80 | 26.65 | 27.80 | +8.171% | 1,555 | 4,195 | -61.151% |
| 2026-09-08 | 24.66 | 25.70 | 24.11 | 25.70 | +9.315% | 174 | 4,276 | -57.977% |
| 2026-09-04 | 23.61 | 23.61 | 23.51 | 23.51 | -3.331% | 2 | 4,276 | -54.062% |
| 2026-09-03 | 24.32 | 24.32 | 24.32 | 24.32 | -9.993% | 6 | 4,270 | -55.592% |
| 2026-09-02 | 28.50 | 28.50 | 27.00 | 27.02 | -11.987% | 76 | 4,292 | -60.030% |
| 2026-09-01 | 29.89 | 30.70 | 29.88 | 30.70 | +11.232% | 301 | 4,096 | -64.821% |
| 2026-08-31 | 28.18 | 28.18 | 27.60 | 27.60 | +1.845% | 31 | 4,095 | -60.870% |
| 2026-08-28 | 26.20 | 28.05 | 25.97 | 27.10 | -1.883% | 202 | 4,079 | -60.148% |
| 2026-08-27 | 27.62 | 27.62 | 27.62 | 27.62 | -9.443% | 50 | 4,079 | -60.898% |
| 2026-08-26 | 30.57 | 30.57 | 30.50 | 30.50 | -3.175% | 26 | 4,087 | -64.590% |
| 2026-08-25 | 31.50 | 31.50 | 31.50 | 31.50 | -4.255% | 1 | 4,086 | -65.714% |
| 2026-08-21 | 32.79 | 32.90 | 32.79 | 32.90 | -9.116% | 2 | 4,085 | -67.173% |
| 2026-08-18 | 36.50 | 36.50 | 36.20 | 36.20 | +9.697% | 2 | 4,084 | -70.166% |
| 2026-08-14 | 32.60 | 33.00 | 32.55 | 33.00 | -0.602% | 13 | 4,082 | -67.273% |
| 2026-08-13 | 32.98 | 33.58 | 32.84 | 33.20 | -1.891% | 44 | 4,119 | -67.470% |
| 2026-08-12 | 35.01 | 35.40 | 33.84 | 33.84 | -7.186% | 204 | 4,269 | -68.085% |
| 2026-08-11 | 36.12 | 36.46 | 36.12 | 36.46 | +0.165% | 28 | 4,281 | -70.378% |
| 2026-08-10 | 36.40 | 36.40 | 36.40 | 36.40 | -1.221% | 1 | 4,280 | -70.330% |
| 2026-08-07 | 36.85 | 36.85 | 36.85 | 36.85 | -7.179% | 3 | 4,277 | -70.692% |
| 2026-08-05 | 39.15 | 39.70 | 39.15 | 39.70 | +1.535% | 103 | 4,380 | -72.796% |
| 2026-08-04 | 40.25 | 40.25 | 39.10 | 39.10 | -21.643% | 18 | 4,362 | -72.379% |
| 2026-07-31 | 49.90 | 49.90 | 49.90 | 49.90 | -31.077% | 1 | 4,362 | -78.357% |
| 2026-07-29 | 68.24 | 72.40 | 68.24 | 72.40 | +14.739% | 2 | 4,412 | -85.083% |
| 2026-07-28 | 63.10 | 63.10 | 63.10 | 63.10 | -1.851% | 2 | 4,410 | -82.884% |
| 2026-07-27 | 63.96 | 64.29 | 63.96 | 64.29 | -6.718% | 2 | 4,411 | -83.201% |
| 2026-07-23 | 68.97 | 68.97 | 68.92 | 68.92 | +20.279% | 26 | 4,412 | -84.330% |
| 2026-07-21 | 56.97 | 57.30 | 56.97 | 57.30 | -5.117% | 8 | 4,416 | -81.152% |
| 2026-07-20 | 60.39 | 60.39 | 60.39 | 60.39 | -7.092% | 2 | 4,417 | -82.116% |
| 2026-07-17 | 63.04 | 65.00 | 63.03 | 65.00 | +10.733% | 7 | 4,415 | -83.385% |
| 2026-07-16 | 57.19 | 58.70 | 57.19 | 58.70 | +3.527% | 6 | 5,029 | -81.601% |
| 2026-07-14 | 56.90 | 57.00 | 56.70 | 56.70 | -7.655% | 10 | 5,286 | -80.952% |
| 2026-07-13 | 60.10 | 61.40 | 60.10 | 61.40 | +10.313% | 17 | 5,290 | -82.410% |
| 2026-07-10 | 55.69 | 55.69 | 55.66 | 55.66 | -4.266% | 2 | 5,291 | -80.596% |
| 2026-07-09 | 60.21 | 63.11 | 58.14 | 58.14 | -7.125% | 91 | 5,309 | -81.424% |
| 2026-07-08 | 69.76 | 70.01 | 62.10 | 62.60 | +2.961% | 490 | 5,639 | -82.748% |
| 2026-07-07 | 60.83 | 60.92 | 58.74 | 60.80 | +3.932% | 9 | 5,638 | -82.237% |
| 2026-07-06 | 59.54 | 59.54 | 58.12 | 58.50 | -12.294% | 31 | 5,639 | -81.538% |
| 2026-07-02 | 66.70 | 66.70 | 66.70 | 66.70 | +3.251% | 1 | 5,639 | -83.808% |
| 2026-06-30 | 64.00 | 64.60 | 64.00 | 64.60 | -13.242% | 2 | 5,637 | -83.282% |
| 2026-06-29 | 74.77 | 74.77 | 74.46 | 74.46 | -12.193% | 2 | 5,637 | -85.496% |
| 2026-06-26 | 83.50 | 84.80 | 78.80 | 84.80 | +2.169% | 12 | 5,635 | -87.264% |
| 2026-06-25 | 77.70 | 83.00 | 77.70 | 83.00 | +4.049% | 8 | 5,633 | -86.988% |
| 2026-06-24 | 83.35 | 83.45 | 79.52 | 79.77 | -5.036% | 112 | 5,638 | -86.461% |
| 2026-06-23 | 85.28 | 85.81 | 84.00 | 84.00 | +10.964% | 61 | 5,639 | -87.143% |
| 2026-06-22 | 75.77 | 75.77 | 75.70 | 75.70 | +0.960% | 52 | 5,598 | -85.733% |
| 2026-06-18 | 74.07 | 74.98 | 74.07 | 74.98 | -2.370% | 4 | 5,599 | -85.596% |
| 2026-06-17 | 72.28 | 77.40 | 72.28 | 76.80 | +4.732% | 46 | 5,574 | -85.938% |
| 2026-06-16 | 70.90 | 73.33 | 70.90 | 73.33 | +5.042% | 12 | 5,558 | -85.272% |
| 2026-06-15 | 71.25 | 72.11 | 69.79 | 69.81 | -34.303% | 47 | 5,581 | -84.529% |
| 2026-06-10 | 107.70 | 107.70 | 103.90 | 106.26 | +23.558% | 23 | 5,571 | -89.836% |
| 2026-06-09 | 85.87 | 86.10 | 85.87 | 86.00 | -3.803% | 22 | 5,548 | -87.442% |
| 2026-06-08 | 89.30 | 89.40 | 84.71 | 89.40 | +18.223% | 338 | 5,251 | -87.919% |
| 2026-06-04 | 82.00 | 82.00 | 75.58 | 75.62 | -6.872% | 832 | 4,726 | -85.718% |
| 2026-06-03 | 80.20 | 81.20 | 79.70 | 81.20 | +4.236% | 29 | 4,740 | -86.700% |
| 2026-06-02 | 78.23 | 78.23 | 77.65 | 77.90 | +0.387% | 250 | 4,583 | -86.136% |
| 2026-06-01 | 77.90 | 78.10 | 76.23 | 77.60 | +2.646% | 98 | 4,645 | -86.082% |
| 2026-05-29 | 76.95 | 77.29 | 75.60 | 75.60 | -11.610% | 41 | 4,605 | -85.714% |
| 2026-05-27 | 85.53 | 85.53 | 85.53 | 85.53 | +0.140% | 20 | 4,625 | -87.373% |
| 2026-05-26 | 85.18 | 85.41 | 85.00 | 85.41 | -4.356% | 26 | 4,639 | -87.355% |
| 2026-05-22 | 91.46 | 91.46 | 89.30 | 89.30 | -4.390% | 31 | 4,640 | -87.906% |
| 2026-05-21 | 94.13 | 94.13 | 92.20 | 93.40 | -5.704% | 7 | 4,639 | -88.437% |
| 2026-05-20 | 101.60 | 101.60 | 99.05 | 99.05 | -7.222% | 81 | 4,664 | -89.096% |
| 2026-05-19 | 108.59 | 108.59 | 103.52 | 106.76 | +3.319% | 73 | 4,637 | -89.884% |
| 2026-05-18 | 101.92 | 103.33 | 101.92 | 103.33 | -2.057% | 19 | 4,654 | -89.548% |
| 2026-05-15 | 105.09 | 105.50 | 105.09 | 105.50 | +6.727% | 483 | 4,227 | -89.763% |
| 2026-05-14 | 102.40 | 102.49 | 98.85 | 98.85 | -7.096% | 6 | 4,229 | -89.074% |
| 2026-05-13 | 106.70 | 106.70 | 106.40 | 106.40 | -1.308% | 2 | 4,230 | -89.850% |
| 2026-05-12 | 113.82 | 113.82 | 107.81 | 107.81 | -6.819% | 5 | 4,230 | -89.982% |
| 2026-05-06 | 117.35 | 117.35 | 113.85 | 115.70 | -5.008% | 5 | 4,231 | -90.666% |
| 2026-05-05 | 122.47 | 122.47 | 121.70 | 121.80 | -6.624% | 3 | 4,230 | -91.133% |
| 2026-05-04 | 125.20 | 131.48 | 122.19 | 130.44 | +9.798% | 46 | 4,227 | -91.720% |
| 2026-05-01 | 118.01 | 119.57 | 117.37 | 118.80 | -5.639% | 57 | 4,220 | -90.909% |
| 2026-04-30 | 131.10 | 131.10 | 125.90 | 125.90 | -9.032% | 9 | 4,220 | -91.422% |
| 2026-04-29 | 138.40 | 138.40 | 138.40 | 138.40 | +0.845% | 2 | 4,219 | -92.197% |
| 2026-04-28 | 143.63 | 143.63 | 137.24 | 137.24 | -2.320% | 2 | 4,220 | -92.131% |
| 2026-04-27 | 140.50 | 140.50 | 140.50 | 140.50 | +1.298% | 1 | 4,218 | -92.313% |
| 2026-04-24 | 143.75 | 144.50 | 137.40 | 138.70 | -5.902% | 65 | 4,218 | -92.213% |
| 2026-04-23 | 142.60 | 147.40 | 142.60 | 147.40 | +4.539% | 5 | 4,203 | -92.673% |
| 2026-04-22 | 145.05 | 145.05 | 141.00 | 141.00 | -6.808% | 9 | 4,202 | -92.340% |
| 2026-04-21 | 141.31 | 152.60 | 141.19 | 151.30 | +3.192% | 19 | 4,207 | -92.862% |
| 2026-04-20 | 142.60 | 146.62 | 142.60 | 146.62 | +7.194% | 3 | 4,207 | -92.634% |
| 2026-04-17 | 137.45 | 137.45 | 136.78 | 136.78 | -11.026% | 2 | 4,207 | -92.104% |
| 2026-04-15 | 153.73 | 153.73 | 153.73 | 153.73 | -6.085% | 5 | 4,207 | -92.975% |
| 2026-04-14 | 165.89 | 165.89 | 159.60 | 163.69 | -16.013% | 12 | 4,202 | -93.402% |
| 2026-04-13 | 194.90 | 194.90 | 194.90 | 194.90 | +1.194% | 3 | 4,197 | -94.459% |
| 2026-04-10 | 186.30 | 192.60 | 184.94 | 192.60 | +1.028% | 11 | 4,197 | -94.393% |
| 2026-04-09 | 202.50 | 202.50 | 190.64 | 190.64 | -7.348% | 117 | 4,200 | -94.335% |
| 2026-04-08 | 205.76 | 205.76 | 205.76 | 205.76 | -21.782% | 4 | 4,126 | -94.751% |
| 2026-04-02 | 269.61 | 276.67 | 263.06 | 263.06 | +1.564% | 215 | 4,163 | -95.894% |
| 2026-04-01 | 259.01 | 259.01 | 259.01 | 259.01 | -11.495% | 2 | 4,163 | -95.830% |
| 2026-03-31 | 292.65 | 292.65 | 292.65 | 292.65 | -18.489% | 1 | 4,163 | -96.310% |
| 2026-03-30 | 346.53 | 368.03 | 337.04 | 359.03 | +6.664% | 89 | 4,163 | -96.992% |
| 2026-03-27 | 336.40 | 337.90 | 336.40 | 336.60 | +23.727% | 11 | 4,218 | -96.791% |
| 2026-03-25 | 267.49 | 272.13 | 266.51 | 272.05 | -1.584% | 121 | 4,212 | -96.030% |
| 2026-03-23 | 258.31 | 276.78 | 258.31 | 276.43 | -10.424% | 50 | 4,187 | -96.093% |
| 2026-03-20 | 288.69 | 308.60 | 288.30 | 308.60 | +14.721% | 60 | 4,118 | -96.500% |
| 2026-03-19 | 269.00 | 269.00 | 269.00 | 269.00 | +3.861% | 1 | 4,093 | -95.985% |
| 2026-03-18 | 255.88 | 259.00 | 255.88 | 259.00 | +8.915% | 41 | 4,092 | -95.830% |
| 2026-03-17 | 233.21 | 240.96 | 232.90 | 237.80 | -3.451% | 671 | 4,074 | -95.458% |
| 2026-03-16 | 244.40 | 247.51 | 243.10 | 246.30 | -6.846% | 16 | 4,105 | -95.615% |
| 2026-03-13 | 266.74 | 266.74 | 264.40 | 264.40 | +2.759% | 6 | 4,102 | -95.915% |
| 2026-03-06 | 253.95 | 257.30 | 239.88 | 257.30 | +16.742% | 301 | 3,914 | -95.803% |
| 2026-03-05 | 231.70 | 232.50 | 220.40 | 220.40 | +7.565% | 253 | 3,666 | -95.100% |
| 2026-02-27 | 206.50 | 206.90 | 204.90 | 204.90 | +8.413% | 14 | 3,555 | -94.729% |
| 2026-02-25 | 189.00 | 189.00 | 189.00 | 189.00 | -6.621% | 1 | 3,551 | -94.286% |
| 2026-02-24 | 201.40 | 203.30 | 201.40 | 202.40 | -6.426% | 115 | 3,551 | -94.664% |
| 2026-02-23 | 216.30 | 216.30 | 216.30 | 216.30 | +6.269% | 1 | 3,548 | -95.007% |
| 2026-02-20 | 204.03 | 204.28 | 203.29 | 203.54 | -3.581% | 14 | 3,547 | -94.694% |
| 2026-02-19 | 211.90 | 211.90 | 211.10 | 211.10 | +6.616% | 2 | 3,540 | -94.884% |
| 2026-02-18 | 199.60 | 199.60 | 198.00 | 198.00 | -5.127% | 4 | 3,539 | -94.545% |
| 2026-02-17 | 208.70 | 208.70 | 208.70 | 208.70 | -4.834% | 101 | 3,488 | -94.825% |
| 2026-02-13 | 207.10 | 220.10 | 207.10 | 219.30 | +2.924% | 78 | 3,469 | -95.075% |
| 2026-02-12 | 212.99 | 213.13 | 212.96 | 213.07 | +13.155% | 66 | 3,469 | -94.931% |
| 2026-02-09 | 187.90 | 188.30 | 187.90 | 188.30 | -3.485% | 7 | 3,469 | -94.264% |
| 2026-02-06 | 210.10 | 210.10 | 195.10 | 195.10 | -11.958% | 10 | 3,462 | -94.464% |
| 2026-02-05 | 228.10 | 228.10 | 217.10 | 221.60 | +11.111% | 36 | 3,456 | -95.126% |
| 2026-02-03 | 207.38 | 207.65 | 199.33 | 199.44 | +7.411% | 12 | 3,456 | -94.585% |
| 2026-01-26 | 186.02 | 186.02 | 185.52 | 185.68 | -1.459% | 7 | 3,451 | -94.184% |
| 2026-01-23 | 188.43 | 188.43 | 188.43 | 188.43 | -16.661% | 1 | 3,453 | -94.268% |
| 2026-01-20 | 212.40 | 226.10 | 212.40 | 226.10 | +17.760% | 401 | 3,490 | -95.223% |
| 2026-01-16 | 192.20 | 192.20 | 191.60 | 192.00 | +2.090% | 5 | 3,086 | -94.375% |
| 2026-01-13 | 188.07 | 188.07 | 188.07 | 188.07 | +2.351% | 100 | 3,086 | -94.257% |
| 2026-01-12 | 183.75 | 183.75 | 183.75 | 183.75 | -8.019% | 1 | 2,986 | -94.122% |
| 2026-01-08 | 199.77 | 199.77 | 199.77 | 199.77 | -0.661% | 500 | 2,986 | -94.594% |
| 2026-01-05 | 201.20 | 201.20 | 201.10 | 201.10 | -3.503% | 13 | 2,501 | -94.630% |
| 2026-01-02 | 211.87 | 212.11 | 207.70 | 208.40 | +1.758% | 12 | 2,494 | -94.818% |
| 2025-12-31 | 203.80 | 204.80 | 203.80 | 204.80 | +2.236% | 360 | 2,778 | -94.727% |
| 2025-12-30 | 198.71 | 200.32 | 198.71 | 200.32 | +0.235% | 8 | 2,778 | -94.609% |
| 2025-12-29 | 199.72 | 199.85 | 199.72 | 199.85 | +1.767% | 25 | 2,803 | -94.596% |
| 2025-12-26 | 196.29 | 196.38 | 196.29 | 196.38 | -0.517% | 20 | 2,778 | -94.500% |
| 2025-12-23 | 198.44 | 198.44 | 197.40 | 197.40 | -2.950% | 104 | 2,779 | -94.529% |
| 2025-12-22 | 204.87 | 204.87 | 203.40 | 203.40 | -5.395% | 18 | 2,757 | -94.690% |
| 2025-12-19 | 221.08 | 221.08 | 215.00 | 215.00 | -5.035% | 169 | 2,741 | -94.977% |
| 2025-12-18 | 228.40 | 228.50 | 226.40 | 226.40 | -7.705% | 18 | 2,582 | -95.230% |
| 2025-12-17 | 245.30 | 245.30 | 245.30 | 245.30 | +6.319% | 3 | 2,582 | -95.597% |
| 2025-12-15 | 230.30 | 230.72 | 230.30 | 230.72 | +0.269% | 5 | 2,579 | -95.319% |
| 2025-12-12 | 230.10 | 230.10 | 230.10 | 230.10 | +2.203% | 4 | 2,575 | -95.306% |
| 2025-12-11 | 233.34 | 234.19 | 225.14 | 225.14 | +1.781% | 10 | 2,566 | -95.203% |
| 2025-12-10 | 231.40 | 231.40 | 221.20 | 221.20 | -4.242% | 5 | 2,566 | -95.118% |
| 2025-12-09 | 231.00 | 231.00 | 231.00 | 231.00 | -1.155% | 3 | 2,565 | -95.325% |
| 2025-12-08 | 225.19 | 233.70 | 225.19 | 233.70 | -0.806% | 14 | 2,062 | -95.379% |
| 2025-12-04 | 233.70 | 235.60 | 233.70 | 235.60 | +1.639% | 2 | 2,062 | -95.416% |
| 2025-12-03 | 231.80 | 231.80 | 231.80 | 231.80 | -1.780% | 3 | 1,791 | -95.341% |
| 2025-12-02 | 234.50 | 236.60 | 234.50 | 236.00 | -1.871% | 126 | 1,780 | -95.424% |
| 2025-12-01 | 240.50 | 240.50 | 240.50 | 240.50 | -2.196% | 20 | 1,720 | -95.509% |
| 2025-11-26 | 245.90 | 245.90 | 245.90 | 245.90 | -3.227% | 1 | 1,699 | -95.608% |
| 2025-11-25 | 254.10 | 254.10 | 254.10 | 254.10 | -12.434% | 6 | 1,699 | -95.750% |
| 2025-11-20 | 262.90 | 290.69 | 262.90 | 290.18 | -3.582% | 59 | 1,705 | -96.278% |
| 2025-11-19 | 300.96 | 300.96 | 300.96 | 300.96 | +0.487% | 1 | 1,693 | -96.411% |
| 2025-11-18 | 299.50 | 299.50 | 299.50 | 299.50 | +21.285% | 1 | 1,693 | -96.394% |
| 2025-11-12 | 245.64 | 247.36 | 244.88 | 246.94 | -1.649% | 108 | 1,693 | -95.626% |
| 2025-11-11 | 251.08 | 251.08 | 251.08 | 251.08 | -13.739% | 2 | 1,511 | -95.699% |
| 2025-11-07 | 291.07 | 291.07 | 291.07 | 291.07 | +9.821% | 1 | 1,511 | -96.290% |
| 2025-11-06 | 265.27 | 265.27 | 265.04 | 265.04 | +5.847% | 2 | 1,511 | -95.925% |
| 2025-11-03 | 250.40 | 250.40 | 250.40 | 250.40 | +1.863% | 2 | 1,510 | -95.687% |
| 2025-10-31 | 250.00 | 250.00 | 245.82 | 245.82 | +5.385% | 4 | 1,510 | -95.607% |
| 2025-10-29 | 233.09 | 233.26 | 233.09 | 233.26 | -0.749% | 2 | 1,508 | -95.370% |
| 2025-10-28 | 229.89 | 235.38 | 229.88 | 235.02 | +1.380% | 110 | 1,508 | -95.405% |
| 2025-10-27 | 230.56 | 234.05 | 230.56 | 231.82 | -4.479% | 473 | 1,869 | -95.341% |
| 2025-10-24 | 242.34 | 242.69 | 242.34 | 242.69 | -5.642% | 4 | 1,869 | -95.550% |
| 2025-10-23 | 257.20 | 257.20 | 257.20 | 257.20 | +0.078% | 6 | 1,869 | -95.801% |
| 2025-10-20 | 260.33 | 260.65 | 257.00 | 257.00 | -16.558% | 34 | 1,863 | -95.798% |
| 2025-10-16 | 282.00 | 308.00 | 281.12 | 308.00 | +6.796% | 105 | 1,833 | -96.494% |
| 2025-10-15 | 288.40 | 288.40 | 288.40 | 288.40 | -1.435% | 6 | 1,779 | -96.255% |
| 2025-10-14 | 304.85 | 304.85 | 292.60 | 292.60 | -2.454% | 5 | 1,773 | -96.309% |
| 2025-10-10 | 288.10 | 300.19 | 288.10 | 299.96 | +15.236% | 7 | 1,772 | -96.400% |
| 2025-10-09 | 258.00 | 264.00 | 258.00 | 260.30 | +1.048% | 4 | 1,774 | -95.851% |
| 2025-10-08 | 257.60 | 257.60 | 257.60 | 257.60 | +0.312% | 300 | 1,770 | -95.807% |
| 2025-10-06 | 257.74 | 257.96 | 256.47 | 256.80 | -0.888% | 17 | 1,804 | -95.794% |
| 2025-10-03 | 259.10 | 259.10 | 259.10 | 259.10 | -0.659% | 1 | 1,807 | -95.832% |
| 2025-10-02 | 260.59 | 260.86 | 260.59 | 260.82 | +0.509% | 3 | 1,808 | -95.859% |
| 2025-10-01 | 259.76 | 259.76 | 259.50 | 259.50 | -2.882% | 115 | 1,809 | -95.838% |
| 2025-09-30 | 267.20 | 267.20 | 267.20 | 267.20 | +0.678% | 1 | 1,805 | -95.958% |
| 2025-09-29 | 265.40 | 265.40 | 265.40 | 265.40 | -0.896% | 53 | 1,806 | -95.931% |
| 2025-09-26 | 276.60 | 276.60 | 267.80 | 267.80 | -3.945% | 11 | 1,753 | -95.967% |
| 2025-09-25 | 282.20 | 282.40 | 278.80 | 278.80 | +1.198% | 5 | 1,742 | -96.126% |
| 2025-09-24 | 273.21 | 275.50 | 273.21 | 275.50 | +1.101% | 5 | 1,742 | -96.080% |
| 2025-09-23 | 262.03 | 272.50 | 262.02 | 272.50 | +4.607% | 6 | 1,739 | -96.037% |
| 2025-09-22 | 260.98 | 260.98 | 260.50 | 260.50 | -0.610% | 2 | 1,738 | -95.854% |
| 2025-09-19 | 262.10 | 262.10 | 262.10 | 262.10 | -0.187% | 1 | 1,739 | -95.879% |
| 2025-09-18 | 263.22 | 263.66 | 262.59 | 262.59 | -1.836% | 60 | 1,738 | -95.887% |
| 2025-09-15 | 264.60 | 267.50 | 264.60 | 267.50 | -0.772% | 6 | 1,705 | -95.963% |
| 2025-09-11 | 268.46 | 269.58 | 268.07 | 269.58 | -3.797% | 10 | 1,710 | -95.994% |
| 2025-09-10 | 275.60 | 280.22 | 275.50 | 280.22 | -2.335% | 10 | 1,707 | -96.146% |
| 2025-09-08 | 287.15 | 287.15 | 286.92 | 286.92 | +1.324% | 10 | 1,709 | -96.236% |
| 2025-09-04 | 285.75 | 285.75 | 283.05 | 283.17 | -6.898% | 11 | 1,656 | -96.186% |
| 2025-09-03 | 304.14 | 304.15 | 304.14 | 304.15 | -2.460% | 4 | 1,646 | -96.449% |
| 2025-09-02 | 311.92 | 311.92 | 311.82 | 311.82 | +9.676% | 2 | 1,644 | -96.536% |
| 2025-08-28 | 284.31 | 284.31 | 284.31 | 284.31 | -2.097% | 1 | 1,644 | -96.201% |
| 2025-08-27 | 291.20 | 291.20 | 290.40 | 290.40 | -1.396% | 12 | 1,644 | -96.281% |
| 2025-08-26 | 294.51 | 294.51 | 294.51 | 294.51 | +1.251% | 2 | 1,649 | -96.333% |
| 2025-08-22 | 290.87 | 290.87 | 290.87 | 290.87 | -5.316% | 4 | 1,647 | -96.287% |
| 2025-08-19 | 309.78 | 309.78 | 306.60 | 307.20 | +3.574% | 17 | 1,643 | -96.484% |
| 2025-08-18 | 296.60 | 296.60 | 296.60 | 296.60 | +0.203% | 1 | 1,657 | -96.359% |
| 2025-08-14 | 297.02 | 297.02 | 295.70 | 296.00 | -1.235% | 93 | 1,657 | -96.351% |
| 2025-08-13 | 295.70 | 299.70 | 295.67 | 299.70 | -0.850% | 122 | 1,641 | -96.396% |
| 2025-08-12 | 302.42 | 302.42 | 302.27 | 302.27 | -4.133% | 2 | 1,581 | -96.427% |
| 2025-08-11 | 315.30 | 315.30 | 315.30 | 315.30 | -1.825% | 1 | 1,580 | -96.575% |
| 2025-08-08 | 321.23 | 321.23 | 321.16 | 321.16 | -3.469% | 2 | 1,579 | -96.637% |
| 2025-08-07 | 333.22 | 333.22 | 332.70 | 332.70 | +1.619% | 7 | 1,572 | -96.754% |
| 2025-08-06 | 327.25 | 327.40 | 327.25 | 327.40 | -0.968% | 5 | 1,565 | -96.701% |
| 2025-08-05 | 331.05 | 331.05 | 330.60 | 330.60 | -0.751% | 4 | 1,563 | -96.733% |
| 2025-08-04 | 333.10 | 333.10 | 333.10 | 333.10 | -9.501% | 2 | 1,563 | -96.758% |
| 2025-08-01 | 362.90 | 368.07 | 362.90 | 368.07 | +12.863% | 4 | 1,561 | -97.066% |
| 2025-07-31 | 326.12 | 326.12 | 326.12 | 326.12 | +1.706% | 2 | 1,560 | -96.688% |
| 2025-07-30 | 316.19 | 320.65 | 315.00 | 320.65 | +1.491% | 6 | 1,558 | -96.632% |
| 2025-07-29 | 312.41 | 316.53 | 311.30 | 315.94 | -9.291% | 136 | 1,555 | -96.582% |
| 2025-07-18 | 348.30 | 348.30 | 348.30 | 348.30 | +1.453% | 1 | 1,487 | -96.899% |
| 2025-07-17 | 348.10 | 348.40 | 343.31 | 343.31 | -4.157% | 7 | 1,486 | -96.854% |
| 2025-07-16 | 358.20 | 358.20 | 358.20 | 358.20 | +0.618% | 1 | 1,480 | -96.985% |
| 2025-07-15 | 356.00 | 356.00 | 356.00 | 356.00 | -2.225% | 13 | 1,480 | -96.966% |
| 2025-07-08 | 364.10 | 364.10 | 364.10 | 364.10 | -3.216% | 3 | 1,467 | -97.034% |
| 2025-07-02 | 376.20 | 376.20 | 376.20 | 376.20 | -0.027% | 24 | 1,464 | -97.129% |
| 2025-07-01 | 376.30 | 376.30 | 376.30 | 376.30 | -1.415% | 2 | 1,464 | -97.130% |
| 2025-06-30 | 381.70 | 381.70 | 381.70 | 381.70 | -3.489% | 1 | 1,466 | -97.171% |
| 2025-06-27 | 387.69 | 395.50 | 387.69 | 395.50 | +0.764% | 3 | 1,467 | -97.269% |
| 2025-06-26 | 394.00 | 394.00 | 392.50 | 392.50 | -4.058% | 4 | 1,466 | -97.248% |
| 2025-06-25 | 409.10 | 409.10 | 409.10 | 409.10 | +0.270% | 3 | 1,464 | -97.360% |
| 2025-06-24 | 408.00 | 408.00 | 408.00 | 408.00 | -11.401% | 20 | 1,464 | -97.353% |
| 2025-06-20 | 460.50 | 460.50 | 460.50 | 460.50 | +2.365% | 6 | 1,464 | -97.655% |
| 2025-06-17 | 450.02 | 450.02 | 449.86 | 449.86 | +4.207% | 2 | 1,467 | -97.599% |
| 2025-06-16 | 429.54 | 431.70 | 429.38 | 431.70 | -6.645% | 30 | 1,467 | -97.498% |
| 2025-06-13 | 462.25 | 462.43 | 461.55 | 462.43 | -3.797% | 8 | 1,467 | -97.665% |
| 2025-06-02 | 480.36 | 480.68 | 480.36 | 480.68 | -0.129% | 2 | 1,467 | -97.753% |
| 2025-05-30 | 481.30 | 481.30 | 481.30 | 481.30 | +0.062% | 10 | 1,467 | -97.756% |
| 2025-05-29 | 481.00 | 481.00 | 481.00 | 481.00 | -3.742% | 3 | 1,462 | -97.755% |
| 2025-05-22 | 499.70 | 499.70 | 499.70 | 499.70 | +6.888% | 1 | 1,459 | -97.839% |
| 2025-05-20 | 470.00 | 470.00 | 467.30 | 467.50 | +1.366% | 8 | 1,159 | -97.690% |
| 2025-05-16 | 461.20 | 461.20 | 461.20 | 461.20 | -4.395% | 2 | 1,156 | -97.658% |
| 2025-05-14 | 482.40 | 485.90 | 481.90 | 482.40 | -0.413% | 8 | 1,157 | -97.761% |
| 2025-05-13 | 484.40 | 484.40 | 484.40 | 484.40 | -5.997% | 1 | 1,156 | -97.770% |
| 2025-05-12 | 534.90 | 534.90 | 515.20 | 515.30 | -16.252% | 7 | 1,155 | -97.904% |
| 2025-05-08 | 615.30 | 615.30 | 615.30 | 615.30 | -0.097% | 2 | 1,155 | -98.245% |
| 2025-05-05 | 615.90 | 615.90 | 615.90 | 615.90 | +0.506% | 1 | 1,152 | -98.246% |
| 2025-05-02 | 612.80 | 612.80 | 612.80 | 612.80 | -10.566% | 2 | 1,151 | -98.238% |
| 2025-04-30 | 685.20 | 685.20 | 685.20 | 685.20 | -1.126% | 21 | 1,151 | -98.424% |
| 2025-04-29 | 693.00 | 693.00 | 693.00 | 693.00 | +1.286% | 1 | 1,130 | -98.442% |
| 2025-04-25 | 684.20 | 684.20 | 684.20 | 684.20 | -2.257% | 20 | 1,130 | -98.422% |
| 2025-04-24 | 700.00 | 700.00 | 700.00 | 700.00 | -10.256% | 8 | 1,140 | -98.457% |
| 2025-04-23 | 780.00 | 780.00 | 780.00 | 780.00 | -16.461% | 4 | 1,140 | -98.615% |
| 2025-04-21 | 917.40 | 933.70 | 917.40 | 933.70 | +7.818% | 3 | 1,140 | -98.843% |
| 2025-04-16 | 866.00 | 866.00 | 866.00 | 866.00 | +17.695% | 10 | 1,139 | -98.753% |
| 2025-04-15 | 744.00 | 745.60 | 735.80 | 735.80 | -0.635% | 4 | 1,129 | -98.532% |
| 2025-04-14 | 740.50 | 740.50 | 740.50 | 740.50 | -6.738% | 1 | 1,129 | -98.542% |
| 2025-04-11 | 794.00 | 794.00 | 794.00 | 794.00 | -6.764% | 40 | 1,129 | -98.640% |
| 2025-04-10 | 851.60 | 851.60 | 851.60 | 851.60 | +16.339% | 1 | 1,109 | -98.732% |
| 2025-04-03 | 712.65 | 732.00 | 712.65 | 732.00 | +30.018% | 7 | 1,108 | -98.525% |
| 2025-04-02 | 563.00 | 563.00 | 563.00 | 563.00 | -4.576% | 3 | 1,108 | -98.082% |
| 2025-03-31 | 590.00 | 590.00 | 590.00 | 590.00 | -2.310% | 2 | 1,105 | -98.169% |
| 2025-03-28 | 603.95 | 603.95 | 603.95 | 603.95 | +15.719% | 52 | 1,105 | -98.212% |
| 2025-03-26 | 521.95 | 521.95 | 521.91 | 521.91 | -19.044% | 2 | 1,109 | -97.931% |
| 2025-03-13 | 644.68 | 644.68 | 644.68 | 644.68 | +20.097% | 26 | 1,110 | -98.325% |
| 2025-03-07 | 583.14 | 585.80 | 535.80 | 536.80 | -2.936% | 60 | 1,110 | -97.988% |
| 2025-03-06 | 532.72 | 553.04 | 532.72 | 553.04 | +4.151% | 3 | 1,085 | -98.047% |
| 2025-03-05 | 531.00 | 531.00 | 531.00 | 531.00 | +1.724% | 1 | 1,085 | -97.966% |
| 2025-03-04 | 526.59 | 526.59 | 522.00 | 522.00 | +0.948% | 303 | 1,085 | -97.931% |
| 2025-03-03 | 440.00 | 517.10 | 440.00 | 517.10 | +13.151% | 14 | 879 | -97.911% |
| 2025-02-28 | 457.00 | 457.00 | 457.00 | 457.00 | -4.533% | 6 | 865 | -97.637% |
| 2025-02-27 | 478.70 | 478.70 | 478.70 | 478.70 | +12.609% | 2 | 862 | -97.744% |
| 2025-02-26 | 439.83 | 439.83 | 425.10 | 425.10 | -5.260% | 3 | 862 | -97.459% |
| 2025-02-25 | 452.72 | 465.61 | 446.77 | 448.70 | +5.726% | 10 | 861 | -97.593% |
| 2025-02-24 | 416.50 | 424.40 | 416.50 | 424.40 | +10.377% | 4 | 857 | -97.455% |
| 2025-02-20 | 385.80 | 385.87 | 384.50 | 384.50 | +1.184% | 22 | 856 | -97.191% |
| 2025-02-19 | 380.00 | 380.00 | 380.00 | 380.00 | -0.731% | 4 | 854 | -97.158% |
| 2025-02-14 | 382.55 | 382.80 | 382.40 | 382.80 | -0.183% | 20 | 841 | -97.179% |
| 2025-02-13 | 387.08 | 387.08 | 383.50 | 383.50 | -4.364% | 3 | 841 | -97.184% |
| 2025-02-12 | 401.00 | 401.00 | 401.00 | 401.00 | -2.076% | 66 | 840 | -97.307% |
| 2025-01-31 | 409.50 | 409.50 | 409.50 | 409.50 | +1.111% | 14 | 774 | -97.363% |
| 2025-01-28 | 405.00 | 405.00 | 405.00 | 405.00 | +5.140% | 20 | 767 | -97.333% |
| 2025-01-24 | 385.20 | 385.20 | 385.20 | 385.20 | -0.722% | 2 | 747 | -97.196% |
| 2025-01-23 | 388.00 | 388.00 | 388.00 | 388.00 | -1.896% | 1 | 746 | -97.216% |
| 2025-01-22 | 395.50 | 395.50 | 395.50 | 395.50 | -9.206% | 101 | 745 | -97.269% |
| 2025-01-16 | 435.60 | 435.60 | 435.60 | 435.60 | -9.061% | 1 | 669 | -97.521% |
| 2025-01-14 | 473.30 | 479.00 | 473.30 | 479.00 | -1.602% | 3 | 668 | -97.745% |
| 2025-01-13 | 487.70 | 487.70 | 486.80 | 486.80 | -0.876% | 8 | 665 | -97.781% |
| 2025-01-10 | 491.10 | 491.10 | 491.10 | 491.10 | +5.183% | 20 | 657 | -97.801% |
| 2025-01-08 | 466.90 | 466.90 | 466.90 | 466.90 | +2.615% | 1 | 646 | -97.687% |
| 2025-01-07 | 455.00 | 455.00 | 455.00 | 455.00 | +3.682% | 3 | 646 | -97.626% |
| 2025-01-03 | 444.88 | 445.02 | 438.84 | 438.84 | -5.869% | 36 | 643 | -97.539% |
| 2025-01-02 | 449.20 | 478.57 | 449.20 | 466.20 | +0.474% | 97 | 634 | -97.683% |
| 2024-12-31 | 464.00 | 464.00 | 464.00 | 464.00 | +13.725% | 4 | 548 | -97.672% |
| 2024-12-24 | 408.00 | 408.00 | 408.00 | 408.00 | -8.898% | 15 | 533 | -97.353% |
| 2024-12-23 | 447.85 | 447.85 | 447.85 | 447.85 | +2.342% | 512 | 533 | -97.588% |
| 2024-12-20 | 437.90 | 437.90 | 437.60 | 437.60 | 0.000% | 2 | 21 | -97.532% |